Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.480 | 8.480 | 7.550 | 7.770 | 608,330 | -0.72(-8.48%) |
Oct 29, 2015 | 8.950 | 9.880 | 8.300 | 8.490 | 1,369,737 | -0.57(-6.29%) |
Oct 28, 2015 | 7.860 | 9.250 | 7.490 | 9.060 | 1,627,281 | +1.51(+20.00%) |
Oct 27, 2015 | 6.910 | 7.870 | 6.851 | 7.550 | 738,043 | +0.31(+4.28%) |
Oct 26, 2015 | 6.540 | 7.720 | 6.440 | 7.240 | 1,097,508 | +0.37(+5.39%) |
Oct 23, 2015 | 5.610 | 7.400 | 5.610 | 6.870 | 1,279,473 | +1.36(+24.68%) |
Oct 22, 2015 | 5.860 | 6.000 | 5.440 | 5.510 | 143,474 | -0.33(-5.65%) |
Oct 21, 2015 | 6.050 | 6.174 | 5.400 | 5.840 | 336,750 | -0.19(-3.15%) |
Oct 20, 2015 | 6.170 | 6.450 | 5.949 | 6.030 | 363,937 | -0.23(-3.67%) |
Oct 19, 2015 | 6.680 | 6.980 | 6.200 | 6.260 | 817,883 | -0.53(-7.81%) |
Oct 16, 2015 | 6.210 | 7.200 | 5.980 | 6.790 | 1,753,912 | +0.28(+4.30%) |
Oct 15, 2015 | 5.730 | 7.890 | 5.540 | 6.510 | 5,022,597 | +0.76(+13.22%) |
Oct 14, 2015 | 5.270 | 5.980 | 5.200 | 5.750 | 1,298,021 | +0.60(+11.65%) |
Oct 13, 2015 | 4.570 | 5.470 | 4.530 | 5.150 | 1,762,747 | +0.56(+12.20%) |
Oct 12, 2015 | 4.550 | 4.600 | 4.480 | 4.590 | 115,559 | +0.02(+0.44%) |
Oct 09, 2015 | 4.630 | 4.721 | 4.406 | 4.570 | 215,886 | -0.05(-1.08%) |
Oct 08, 2015 | 4.460 | 4.625 | 4.181 | 4.620 | 251,863 | +0.11(+2.44%) |
Oct 07, 2015 | 4.050 | 4.520 | 3.960 | 4.510 | 353,544 | +0.47(+11.63%) |
Oct 06, 2015 | 3.950 | 4.060 | 3.760 | 4.040 | 184,983 | +0.07(+1.76%) |
Oct 05, 2015 | 4.050 | 4.300 | 3.830 | 3.970 | 301,156 | -0.03(-0.75%) |
Oct 02, 2015 | 4.100 | 4.100 | 3.892 | 4.000 | 179,757 | -0.08(-1.96%) |
Oct 01, 2015 | 4.080 | 4.260 | 3.880 | 4.080 | 150,069 | +0.04(+0.99%) |
Sep 30, 2015 | 4.250 | 4.250 | 3.981 | 4.040 | 245,863 | -0.16(-3.81%) |
Sep 29, 2015 | 4.210 | 4.390 | 3.980 | 4.200 | 410,670 | -0.11(-2.55%) |
Sep 28, 2015 | 4.350 | 4.680 | 3.980 | 4.310 | 542,244 | -0.09(-2.05%) |
Sep 25, 2015 | 4.730 | 4.800 | 4.020 | 4.400 | 813,041 | -0.33(-6.98%) |
Sep 24, 2015 | 3.850 | 4.790 | 3.770 | 4.730 | 1,962,431 | +0.91(+23.82%) |
Sep 23, 2015 | 3.850 | 3.990 | 3.750 | 3.820 | 276,184 | +0.00(+0.00%) |
Sep 22, 2015 | 3.840 | 3.870 | 3.600 | 3.820 | 257,599 | -0.06(-1.55%) |
Sep 21, 2015 | 4.010 | 4.040 | 3.640 | 3.880 | 541,881 | -0.16(-3.96%) |
Sep 18, 2015 | 3.500 | 4.060 | 3.500 | 4.040 | 960,599 | +0.51(+14.45%) |
Sep 17, 2015 | 3.410 | 3.600 | 3.320 | 3.530 | 289,983 | +0.13(+3.82%) |
Sep 16, 2015 | 3.210 | 3.500 | 3.170 | 3.400 | 318,114 | +0.19(+5.92%) |
Sep 15, 2015 | 3.220 | 3.350 | 3.180 | 3.210 | 234,187 | -0.01(-0.31%) |
Sep 14, 2015 | 3.310 | 3.410 | 3.160 | 3.220 | 234,959 | -0.18(-5.29%) |
Sep 11, 2015 | 3.040 | 3.540 | 2.860 | 3.400 | 906,832 | +0.36(+11.84%) |
Sep 10, 2015 | 3.150 | 3.160 | 3.000 | 3.040 | 208,177 | -0.12(-3.80%) |
Sep 09, 2015 | 3.350 | 3.380 | 3.000 | 3.160 | 459,894 | -0.17(-5.11%) |
Sep 08, 2015 | 3.600 | 3.600 | 3.280 | 3.330 | 262,901 | -0.03(-0.89%) |
Sep 04, 2015 | 3.590 | 3.360 | 3.360 | 3.360 | 343,000 | -0.09(-2.61%) |
Sep 03, 2015 | 3.750 | 3.770 | 3.420 | 3.450 | 286,521 | -0.17(-4.70%) |
Sep 02, 2015 | 3.310 | 3.680 | 3.250 | 3.620 | 463,388 | +0.32(+9.70%) |
Sep 01, 2015 | 3.500 | 3.590 | 3.250 | 3.300 | 1,002,977 | -0.44(-11.76%) |
Aug 31, 2015 | 5.030 | 5.130 | 3.710 | 3.740 | 9,516,921 | +0.33(+9.68%) |
Aug 28, 2015 | 3.610 | 3.670 | 3.310 | 3.410 | 372,199 | -0.24(-6.58%) |
Aug 27, 2015 | 3.290 | 3.690 | 3.150 | 3.650 | 727,264 | +0.34(+10.27%) |
Aug 26, 2015 | 3.390 | 3.518 | 2.811 | 3.310 | 1,324,691 | -0.11(-3.22%) |
Aug 25, 2015 | 4.150 | 4.846 | 3.370 | 3.420 | 3,066,753 | -0.23(-6.30%) |
Aug 24, 2015 | 3.600 | 4.700 | 3.510 | 3.650 | 4,528,841 | -14.03(-79.36%) |
Aug 21, 2015 | 15.57 | 17.91 | 15.57 | 17.68 | 2,109,700 | +1.61(+10.02%) |
Aug 20, 2015 | 15.83 | 16.53 | 15.39 | 16.07 | 120,651 | -0.08(-0.50%) |
Aug 19, 2015 | 17.00 | 17.00 | 15.72 | 16.15 | 205,455 | -0.60(-3.58%) |
Aug 18, 2015 | 15.53 | 16.98 | 15.53 | 16.75 | 183,277 | +0.90(+5.68%) |
Aug 17, 2015 | 14.53 | 16.37 | 14.35 | 15.85 | 169,119 | +1.32(+9.08%) |
Aug 14, 2015 | 14.66 | 14.79 | 13.13 | 14.53 | 207,474 | +0.63(+4.53%) |
Aug 13, 2015 | 15.89 | 16.48 | 13.77 | 13.90 | 322,007 | -2.02(-12.69%) |
Aug 12, 2015 | 18.73 | 18.73 | 14.66 | 15.92 | 524,149 | -2.98(-15.77%) |
Aug 11, 2015 | 20.99 | 20.99 | 17.64 | 18.90 | 182,006 | -1.28(-6.34%) |
Aug 10, 2015 | 19.39 | 20.49 | 19.00 | 20.18 | 323,519 | +1.12(+5.88%) |
Aug 07, 2015 | 18.89 | 19.75 | 18.39 | 19.06 | 447,192 | +0.38(+2.03%) |
Aug 06, 2015 | 18.71 | 19.43 | 17.59 | 18.68 | 178,159 | -0.19(-1.01%) |
Aug 05, 2015 | 17.80 | 19.43 | 17.80 | 18.87 | 198,832 | +1.09(+6.13%) |
Aug 04, 2015 | 18.31 | 19.47 | 16.71 | 17.78 | 246,949 | -0.72(-3.89%) |